Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.15 | 59.37 | 56.85 | 57.66 | 2,836,972 | +0.77(+1.35%) |
Nov 29, 2007 | 55.47 | 57.71 | 55.14 | 56.89 | 2,936,286 | +1.29(+2.32%) |
Nov 28, 2007 | 52.38 | 55.97 | 52.38 | 55.60 | 3,047,192 | +3.71(+7.16%) |
Nov 27, 2007 | 51.56 | 52.83 | 51.10 | 51.89 | 3,035,204 | +1.06(+2.08%) |
Nov 26, 2007 | 54.00 | 54.81 | 50.68 | 50.83 | 2,752,590 | -3.06(-5.68%) |
Nov 23, 2007 | 52.89 | 54.14 | 52.79 | 53.89 | 1,326,534 | +1.46(+2.78%) |
Nov 21, 2007 | 50.99 | 53.46 | 50.47 | 52.43 | 3,787,332 | +0.99(+1.93%) |
Nov 20, 2007 | 50.99 | 52.27 | 50.37 | 51.44 | 3,037,757 | +0.83(+1.64%) |
Nov 19, 2007 | 52.78 | 53.09 | 50.28 | 50.61 | 3,131,214 | -2.89(-5.40%) |
Nov 16, 2007 | 55.70 | 55.89 | 53.01 | 53.50 | 3,125,734 | -1.94(-3.50%) |
Nov 15, 2007 | 56.85 | 58.10 | 54.66 | 55.44 | 2,478,344 | -2.27(-3.94%) |
Nov 14, 2007 | 58.30 | 58.88 | 56.84 | 57.71 | 2,429,029 | -0.13(-0.22%) |
Nov 13, 2007 | 54.59 | 58.29 | 54.59 | 57.84 | 2,903,540 | +3.61(+6.65%) |
Nov 12, 2007 | 58.33 | 58.48 | 54.12 | 54.23 | 3,786,247 | -4.21(-7.21%) |
Nov 09, 2007 | 60.00 | 60.51 | 58.30 | 58.44 | 3,223,908 | -2.63(-4.31%) |
Nov 08, 2007 | 62.40 | 62.80 | 59.94 | 61.07 | 3,076,103 | -1.24(-2.00%) |
Nov 07, 2007 | 65.69 | 65.77 | 62.20 | 62.32 | 2,322,163 | -3.45(-5.25%) |
Nov 06, 2007 | 64.86 | 65.86 | 63.96 | 65.77 | 1,507,816 | +1.40(+2.18%) |
Nov 05, 2007 | 63.97 | 65.08 | 63.44 | 64.37 | 2,198,447 | -1.16(-1.77%) |
Nov 02, 2007 | 65.22 | 65.72 | 63.44 | 65.53 | 2,634,192 | +1.17(+1.82%) |
Nov 01, 2007 | 65.14 | 66.29 | 63.63 | 64.36 | 2,620,286 | -1.98(-2.98%) |
Oct 31, 2007 | 65.77 | 67.20 | 65.24 | 66.33 | 2,410,359 | +0.43(+0.65%) |
Oct 30, 2007 | 67.63 | 67.75 | 65.31 | 65.90 | 1,668,587 | -2.03(-2.99%) |
Oct 29, 2007 | 67.36 | 68.75 | 67.34 | 67.94 | 1,660,412 | +0.93(+1.39%) |
Oct 26, 2007 | 69.00 | 69.40 | 66.42 | 67.01 | 3,004,929 | -1.99(-2.89%) |
Oct 25, 2007 | 70.67 | 70.67 | 65.20 | 69.00 | 6,400,425 | -5.19(-6.99%) |
Oct 24, 2007 | 73.30 | 74.55 | 72.26 | 74.19 | 1,937,409 | +0.68(+0.92%) |
Oct 23, 2007 | 72.99 | 73.67 | 70.55 | 73.51 | 1,865,533 | +1.78(+2.48%) |
Oct 22, 2007 | 72.00 | 72.37 | 68.61 | 71.73 | 2,233,520 | -1.20(-1.64%) |
Oct 19, 2007 | 75.66 | 76.02 | 72.69 | 72.93 | 2,014,986 | -3.67(-4.79%) |
Oct 18, 2007 | 75.34 | 77.19 | 74.68 | 76.60 | 1,199,534 | +0.77(+1.01%) |
Oct 17, 2007 | 77.38 | 77.75 | 74.34 | 75.83 | 1,688,138 | -0.36(-0.47%) |
Oct 16, 2007 | 77.07 | 77.47 | 75.51 | 76.18 | 1,409,126 | -1.25(-1.62%) |
Oct 15, 2007 | 79.08 | 79.08 | 76.04 | 77.44 | 1,406,220 | -1.44(-1.83%) |
Oct 12, 2007 | 77.55 | 79.23 | 77.55 | 78.88 | 738,097 | +1.15(+1.48%) |
Oct 11, 2007 | 80.02 | 80.43 | 76.72 | 77.72 | 1,403,165 | -1.41(-1.79%) |
Oct 10, 2007 | 80.08 | 81.18 | 78.13 | 79.14 | 1,352,788 | -1.14(-1.42%) |
Oct 09, 2007 | 78.82 | 80.29 | 77.25 | 80.27 | 1,598,485 | +1.76(+2.24%) |
Oct 08, 2007 | 78.37 | 78.81 | 77.38 | 78.51 | 1,407,561 | +1.21(+1.56%) |
Oct 05, 2007 | 78.12 | 78.38 | 76.77 | 77.30 | 1,199,423 | +0.34(+0.44%) |
Oct 04, 2007 | 75.40 | 77.12 | 74.99 | 76.96 | 931,704 | +0.67(+0.88%) |
Oct 03, 2007 | 78.72 | 78.72 | 75.54 | 76.29 | 1,335,909 | -2.61(-3.31%) |
Oct 02, 2007 | 80.33 | 80.51 | 78.27 | 78.90 | 1,343,739 | -1.65(-2.04%) |
Oct 01, 2007 | 79.39 | 81.01 | 78.64 | 80.55 | 2,152,366 | +0.91(+1.15%) |
Sep 28, 2007 | 80.11 | 81.60 | 78.98 | 79.64 | 1,402,196 | -0.78(-0.97%) |
Sep 27, 2007 | 79.13 | 81.44 | 78.88 | 80.42 | 1,960,285 | +1.93(+2.46%) |
Sep 26, 2007 | 77.83 | 79.26 | 77.45 | 78.48 | 1,830,127 | +1.10(+1.42%) |
Sep 25, 2007 | 74.70 | 77.53 | 74.43 | 77.38 | 2,456,749 | +1.83(+2.43%) |
Sep 24, 2007 | 74.78 | 75.55 | 73.45 | 75.55 | 1,584,065 | +0.77(+1.03%) |
Sep 21, 2007 | 74.79 | 75.55 | 73.93 | 74.78 | 1,502,464 | +0.85(+1.15%) |
Sep 20, 2007 | 75.50 | 76.11 | 73.19 | 73.93 | 1,314,675 | -1.94(-2.56%) |
Sep 19, 2007 | 73.26 | 77.34 | 73.26 | 75.87 | 2,166,665 | +2.87(+3.93%) |
Sep 18, 2007 | 67.52 | 73.47 | 68.11 | 73.00 | 2,019,680 | +5.47(+8.11%) |
Sep 17, 2007 | 67.56 | 69.04 | 67.34 | 67.52 | 1,107,426 | -0.64(-0.93%) |
Sep 14, 2007 | 68.64 | 68.66 | 67.50 | 68.16 | 1,058,689 | -0.48(-0.70%) |
Sep 13, 2007 | 69.33 | 69.79 | 68.27 | 68.64 | 1,084,958 | -0.19(-0.27%) |
Sep 12, 2007 | 69.55 | 70.79 | 68.44 | 68.83 | 1,393,365 | -1.18(-1.69%) |
Sep 11, 2007 | 68.53 | 70.83 | 67.90 | 70.01 | 1,931,708 | +1.48(+2.17%) |
Sep 10, 2007 | 70.05 | 70.05 | 67.38 | 68.53 | 1,624,083 | -1.07(-1.54%) |
Sep 07, 2007 | 71.93 | 73.61 | 68.85 | 69.60 | 2,447,471 | -4.61(-6.21%) |
Sep 06, 2007 | 73.88 | 75.16 | 72.36 | 74.21 | 1,809,306 | +0.32(+0.44%) |
Sep 05, 2007 | 74.48 | 75.68 | 72.79 | 73.88 | 1,915,611 | -0.28(-0.37%) |